시장 데이터를 불러오는 중
전체 종목
Invesco Nasdaq Biotechnology ETF 과거 주가
Invesco Nasdaq Biotechnology ETF · IBBQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Nasdaq Biotechnology ETF · IBBQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,324 | ₩46,874 | ₩44,311 | ₩46,444 | +0.26% | 29.7만 |
| 2026.09.28–2026.10.02 | ₩46,887 | ₩47,625 | ₩45,881 | ₩46,109 | -1.66% | 38만 |
| 2026.09.21–2026.09.25 | ₩46,404 | ₩47,732 | ₩46,263 | ₩46,954 | +1.19% | 20.9만 |
| 2026.09.14–2026.09.18 | ₩46,310 | ₩47,236 | ₩45,666 | ₩46,537 | +0.49% | 12만 |
| 2026.09.08–2026.09.11 | ₩47,746 | ₩47,786 | ₩46,163 | ₩46,246 | -3.14% | 7.5만 |
| 2026.08.31–2026.09.04 | ₩47,196 | ₩48,993 | ₩46,766 | ₩48,363 | +2.47% | 13.1만 |
| 2026.08.24–2026.08.28 | ₩48,752 | ₩49,403 | ₩47,477 | ₩47,585 | -2.39% | 17.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,423 |
| ₩45,237 |
| ₩48,685 |
| +7.62% |
| 34만 |
| 2026.08.10–2026.08.14 | ₩45,613 | ₩46,067 | ₩44,781 | ₩45,360 | -0.55% | 8.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,104 | ₩45,237 | ₩42,594 | ₩45,236 | +4.95% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,761 | ₩44,110 | ₩42,842 | ₩43,065 | -1.59% | 7.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,896 | ₩43,909 | ₩42,782 | ₩43,305 | -1.34% | 8.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,271 | ₩44,271 | ₩43,211 | ₩43,761 | -1.15% | 9.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,183 | ₩45,908 | ₩43,949 | ₩44,392 | -1.75% | 21.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,506 | ₩45,143 | ₩43,258 | ₩45,119 | +3.71% | 22.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,857 | ₩43,426 | ₩40,515 | ₩43,235 | +5.82% | 19.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,710 | ₩40,703 | ₩39,576 | ₩40,222 | +1.29% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,146 | ₩39,925 | ₩38,502 | ₩39,670 | +1.34% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,790 | ₩39,843 | ₩37,966 | ₩39,028 | -1.92% | 7.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,643 | ₩40,126 | ₩39,408 | ₩40,032 | +0.98% | 10.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,784 | ₩39,726 | ₩37,765 | ₩39,342 | +1.44% | 11.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,535 | ₩40,354 | ₩38,845 | ₩38,908 | -1.59% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,556 | ₩40,287 | ₩38,556 | ₩39,521 | +2.50% | 7.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,549 | ₩39,804 | ₩38,073 | ₩38,688 | -2.18% | 6.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,877 | ₩40,917 | ₩39,075 | ₩39,357 | -3.72% | 11.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,039 | ₩40,917 | ₩39,039 | ₩40,888 | +4.74% | 8.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,985 | ₩39,777 | ₩38,167 | ₩38,998 | +0.03% | 11.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,134 | ₩39,576 | ₩37,134 | ₩39,014 | +5.06% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,590 | ₩38,462 | ₩36,839 | ₩37,016 | -1.53% | 9.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,368 | ₩38,851 | ₩37,189 | ₩37,339 | -2.68% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,355 | ₩40,059 | ₩38,113 | ₩38,179 | -0.46% | 8.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,750 | ₩40,260 | ₩37,979 | ₩38,638 | -2.80% | 14만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,911 | ₩40,904 | ₩39,307 | ₩40,287 | +0.94% | 8.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,455 | ₩40,106 | ₩39,455 | ₩39,891 | +1.11% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,817 | ₩39,992 | ₩38,865 | ₩39,480 | -0.85% | 16.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,824 | ₩39,925 | ₩38,596 | ₩39,831 | +2.59% | 20.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,334 | ₩40,247 | ₩38,858 | ₩39,034 | -0.76% | 26.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,060 | ₩40,421 | ₩37,563 | ₩39,625 | +4.11% | 9.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,972 | ₩39,039 | ₩38,107 | ₩38,439 | -1.37% | 23.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,127 | ₩40,141 | ₩37,121 | ₩38,878 | +1.97% | 59.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,583 | ₩38,690 | ₩37,872 | ₩38,069 | -1.33% | 14.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,502 | ₩39,093 | ₩38,368 | ₩38,779 | +0.72% | 11.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,194 | ₩38,519 | ₩37,429 | ₩38,407 | +0.56% | 16.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,731 | ₩38,865 | ₩37,617 | ₩38,226 | -1.30% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,583 | ₩38,838 | ₩37,822 | ₩38,405 | -0.46% | 12만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,818 | ₩39,106 | ₩37,758 | ₩38,959 | +3.02% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,054 | ₩37,845 | ₩36,826 | ₩37,495 | +1.19% | 18.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,886 | ₩37,307 | ₩35,645 | ₩36,910 | +2.85% | 18.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,739 | ₩35,755 | ₩34,880 | ₩35,406 | -0.93% | 7.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,014 | ₩35,903 | ₩34,907 | ₩35,833 | +2.34% | 8.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,813 | ₩35,243 | ₩34,371 | ₩34,691 | -0.35% | 8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,861 | ₩35,135 | ₩33,539 | ₩34,686 | +2.44% | 8.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,250 | ₩34,250 | ₩33,780 | ₩33,829 | -1.23% | 1.6만 |
|---|